2,343.00
-12(-0.51%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,360 | 2,343 | 2,343 | 2,361 | 2,324 | 47,300 |
October 16, 2025 | 2,300 | 2,355 | 2,355 | 2,364 | 2,300 | 91,700 |
October 15, 2025 | 2,243 | 2,287 | 2,287 | 2,295 | 2,243 | 75,800 |
October 14, 2025 | 2,305 | 2,232 | 2,232 | 2,317 | 2,232 | 104,400 |
October 10, 2025 | 2,463 | 2,344 | 2,344 | 2,474 | 2,331 | 128,600 |
October 09, 2025 | 2,426 | 2,498 | 2,498 | 2,498 | 2,417 | 127,700 |
October 08, 2025 | 2,503 | 2,412 | 2,412 | 2,525 | 2,400 | 150,700 |
October 07, 2025 | 2,370 | 2,472 | 2,472 | 2,503 | 2,367 | 226,900 |
October 06, 2025 | 2,344 | 2,369 | 2,369 | 2,373 | 2,290 | 175,300 |
October 03, 2025 | 2,200 | 2,249 | 2,249 | 2,276 | 2,200 | 143,900 |
October 02, 2025 | 2,187 | 2,243 | 2,243 | 2,247 | 2,173 | 68,200 |
October 01, 2025 | 2,231 | 2,191 | 2,191 | 2,231 | 2,163 | 73,300 |
September 30, 2025 | 2,254 | 2,238 | 2,238 | 2,262 | 2,232 | 49,400 |
September 29, 2025 | 2,300 | 2,246 | 2,246 | 2,300 | 2,240 | 61,900 |
September 26, 2025 | 2,295 | 2,304 | 2,304 | 2,318 | 2,282 | 89,400 |
September 25, 2025 | 2,305 | 2,302 | 2,302 | 2,312 | 2,278 | 93,900 |
September 24, 2025 | 2,290 | 2,288 | 2,288 | 2,296 | 2,252 | 91,800 |
September 22, 2025 | 2,241 | 2,295 | 2,295 | 2,328 | 2,236 | 138,500 |
September 19, 2025 | 2,250 | 2,228 | 2,228 | 2,265 | 2,215 | 120,500 |
September 18, 2025 | 2,207 | 2,235 | 2,235 | 2,248 | 2,194 | 130,200 |
September 17, 2025 | 2,210 | 2,200 | 2,200 | 2,215 | 2,176 | 130,200 |
September 16, 2025 | 2,184 | 2,225 | 2,225 | 2,225 | 2,176 | 110,200 |
September 12, 2025 | 2,178 | 2,184 | 2,184 | 2,213 | 2,156 | 101,600 |
September 11, 2025 | 2,202 | 2,180 | 2,180 | 2,202 | 2,165 | 37,300 |
September 10, 2025 | 2,219 | 2,190 | 2,190 | 2,220 | 2,174 | 64,100 |
September 09, 2025 | 2,188 | 2,213 | 2,213 | 2,236 | 2,170 | 190,100 |
September 08, 2025 | 2,199 | 2,184 | 2,184 | 2,212 | 2,173 | 31,000 |
September 05, 2025 | 2,173 | 2,186 | 2,186 | 2,195 | 2,153 | 64,200 |
September 04, 2025 | 2,162 | 2,151 | 2,151 | 2,176 | 2,138 | 45,000 |
September 03, 2025 | 2,167 | 2,164 | 2,164 | 2,187 | 2,164 | 51,900 |
September 02, 2025 | 2,195 | 2,167 | 2,167 | 2,212 | 2,164 | 51,700 |
September 01, 2025 | 2,168 | 2,172 | 2,172 | 2,192 | 2,148 | 38,400 |
August 29, 2025 | 2,171 | 2,170 | 2,170 | 2,193 | 2,163 | 23,300 |
August 28, 2025 | 2,168 | 2,184 | 2,184 | 2,191 | 2,168 | 36,600 |
August 27, 2025 | 2,198 | 2,170 | 2,170 | 2,207 | 2,170 | 39,300 |
August 26, 2025 | 2,208 | 2,206 | 2,206 | 2,212 | 2,176 | 57,700 |
August 25, 2025 | 2,240 | 2,208 | 2,208 | 2,256 | 2,208 | 54,300 |
August 22, 2025 | 2,220 | 2,242 | 2,242 | 2,262 | 2,166 | 104,400 |
August 21, 2025 | 2,186 | 2,198 | 2,198 | 2,210 | 2,174 | 69,800 |
August 20, 2025 | 2,191 | 2,199 | 2,199 | 2,223 | 2,180 | 88,800 |
August 19, 2025 | 2,141 | 2,175 | 2,175 | 2,179 | 2,141 | 50,300 |
August 18, 2025 | 2,121 | 2,132 | 2,132 | 2,160 | 2,121 | 70,000 |
August 15, 2025 | 2,111 | 2,124 | 2,124 | 2,140 | 2,102 | 72,500 |
August 14, 2025 | 2,108 | 2,102 | 2,102 | 2,126 | 2,095 | 47,400 |
August 13, 2025 | 2,113 | 2,117 | 2,117 | 2,129 | 2,096 | 62,700 |
August 12, 2025 | 2,140 | 2,116 | 2,116 | 2,150 | 2,102 | 64,500 |
August 08, 2025 | 2,090 | 2,128 | 2,128 | 2,158 | 2,076 | 73,700 |
August 07, 2025 | 2,091 | 2,090 | 2,090 | 2,118 | 2,086 | 39,200 |
August 06, 2025 | 2,088 | 2,106 | 2,106 | 2,123 | 2,084 | 74,500 |
August 05, 2025 | 2,070 | 2,088 | 2,088 | 2,126 | 2,053 | 79,700 |
August 04, 2025 | 2,063 | 2,063 | 2,063 | 2,076 | 2,034 | 78,100 |
August 01, 2025 | 2,100 | 2,113 | 2,113 | 2,122 | 2,066 | 115,500 |
July 31, 2025 | 2,120 | 2,101 | 2,101 | 2,153 | 2,049 | 317,000 |
July 30, 2025 | 2,337 | 2,113 | 2,113 | 2,380 | 2,008 | 382,200 |
July 29, 2025 | 2,321 | 2,313 | 2,313 | 2,328 | 2,296 | 48,900 |
July 28, 2025 | 2,311 | 2,341 | 2,341 | 2,341 | 2,310 | 49,100 |
July 25, 2025 | 2,320 | 2,304 | 2,304 | 2,326 | 2,285 | 75,200 |
July 24, 2025 | 2,330 | 2,319 | 2,319 | 2,359 | 2,307 | 53,500 |
July 23, 2025 | 2,307 | 2,306 | 2,306 | 2,332 | 2,291 | 63,200 |
July 22, 2025 | 2,306 | 2,300 | 2,300 | 2,334 | 2,296 | 76,800 |